The Boeing Company (BA)
NYSE - Nasdaq 即時價格。貨幣為 USD。
加入追蹤清單
收市：04:00PM EDT
收市後：
拍板:190.00
認購期權範圍2024年6月7日
| 合約名稱 | 上次交易日期 | 到期日 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240607C00190000 | 2024-06-03 3:59PM EDT | 2024-06-07 | 0.95 | 0.92 | 1.10 | +0.68 | +251.85% | 6,174 | 2,561 | 35.28% |
| BA240614C00190000 | 2024-06-03 3:59PM EDT | 2024-06-14 | 2.20 | 1.70 | 2.80 | +1.37 | +165.06% | 1,621 | 2,115 | 37.34% |
| BA240621C00190000 | 2024-06-03 3:59PM EDT | 2024-06-21 | 3.10 | 2.67 | 4.00 | +1.81 | +140.31% | 1,128 | 9,165 | 37.26% |
| BA240628C00190000 | 2024-06-03 3:59PM EDT | 2024-06-28 | 4.20 | 2.98 | 4.45 | +2.31 | +122.22% | 312 | 436 | 34.23% |
| BA240705C00190000 | 2024-06-03 3:59PM EDT | 2024-07-05 | 5.00 | 3.00 | 5.00 | +2.62 | +110.08% | 48 | 157 | 32.95% |
| BA240712C00190000 | 2024-06-03 1:00PM EDT | 2024-07-12 | 5.15 | 2.00 | 8.00 | +2.15 | +71.67% | 57 | 9 | 42.46% |
| BA240719C00190000 | 2024-06-03 3:59PM EDT | 2024-07-19 | 6.50 | 5.80 | 7.50 | +2.90 | +80.56% | 602 | 3,331 | 37.26% |
| BA240816C00190000 | 2024-06-03 3:59PM EDT | 2024-08-16 | 9.50 | 9.10 | 10.00 | +3.30 | +53.23% | 373 | 2,011 | 37.03% |
| BA240920C00190000 | 2024-06-03 3:57PM EDT | 2024-09-20 | 11.60 | 11.25 | 16.00 | +3.10 | +36.47% | 91 | 6,200 | 45.44% |
| BA241018C00190000 | 2024-06-03 3:56PM EDT | 2024-10-18 | 13.27 | 13.10 | 14.55 | +3.27 | +32.70% | 27 | 714 | 37.36% |
| BA241115C00190000 | 2024-06-03 3:59PM EDT | 2024-11-15 | 16.00 | 14.15 | 16.95 | +3.59 | +28.93% | 4 | 411 | 38.90% |
| BA250117C00190000 | 2024-06-03 3:38PM EDT | 2025-01-17 | 18.45 | 18.65 | 20.70 | +2.95 | +19.03% | 29 | 3,122 | 39.55% |
| BA250321C00190000 | 2024-06-03 3:54PM EDT | 2025-03-21 | 22.05 | 21.30 | 27.35 | +4.75 | +27.46% | 1 | 457 | 45.17% |
| BA250620C00190000 | 2024-06-03 1:29PM EDT | 2025-06-20 | 25.50 | 24.45 | 31.95 | +2.50 | +10.87% | 5 | 2,610 | 45.61% |
| BA250919C00190000 | 2024-05-20 11:36AM EDT | 2025-09-19 | 34.20 | 27.00 | 37.00 | 0.00 | - | 10 | 10 | 47.13% |
| BA251219C00190000 | 2024-05-24 2:29PM EDT | 2025-12-19 | 28.75 | 31.00 | 41.00 | 0.00 | - | 6 | 262 | 47.65% |
| BA260116C00190000 | 2024-05-31 10:16AM EDT | 2026-01-16 | 28.70 | 32.00 | 41.00 | 0.00 | - | 101 | 418 | 46.51% |
| BA260618C00190000 | 2024-05-28 9:56AM EDT | 2026-06-18 | 37.70 | 37.00 | 47.00 | 0.00 | - | 1 | 30 | 47.38% |
| BA261218C00190000 | 2024-05-31 12:07PM EDT | 2026-12-18 | 38.99 | 43.00 | 52.00 | 0.00 | - | 3 | 128 | 46.93% |
認沽盤範圍2024年6月7日
| 合約名稱 | 上次交易日期 | 到期日 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240607P00190000 | 2024-06-03 3:59PM EDT | 2024-06-07 | 6.07 | 4.60 | 7.50 | -7.63 | -55.69% | 252 | 140 | 48.54% |
| BA240614P00190000 | 2024-06-03 3:51PM EDT | 2024-06-14 | 7.68 | 3.00 | 11.55 | -8.52 | -52.59% | 21 | 101 | 63.24% |
| BA240621P00190000 | 2024-06-03 3:59PM EDT | 2024-06-21 | 7.85 | 5.20 | 12.00 | -6.15 | -43.93% | 74 | 5,521 | 52.99% |
| BA240628P00190000 | 2024-06-03 3:45PM EDT | 2024-06-28 | 9.45 | 6.30 | 12.85 | -8.70 | -47.93% | 12 | 10 | 49.68% |
| BA240719P00190000 | 2024-06-03 3:58PM EDT | 2024-07-19 | 10.28 | 9.30 | 14.35 | -5.61 | -35.31% | 66 | 1,405 | 42.68% |
| BA240816P00190000 | 2024-06-03 3:59PM EDT | 2024-08-16 | 12.20 | 8.00 | 15.55 | -7.12 | -36.85% | 718 | 984 | 37.40% |
| BA240920P00190000 | 2024-06-03 3:59PM EDT | 2024-09-20 | 13.95 | 13.40 | 18.35 | -6.85 | -32.93% | 30 | 2,625 | 37.83% |
| BA241018P00190000 | 2024-06-03 3:13PM EDT | 2024-10-18 | 15.95 | 14.55 | 19.50 | -5.65 | -26.16% | 44 | 187 | 36.32% |
| BA241115P00190000 | 2024-06-03 11:17AM EDT | 2024-11-15 | 18.30 | 12.40 | 21.00 | -4.40 | -19.38% | 1 | 376 | 36.13% |
| BA250117P00190000 | 2024-06-03 3:51PM EDT | 2025-01-17 | 19.00 | 16.05 | 22.80 | -3.00 | -13.64% | 67 | 4,124 | 33.86% |
| BA250321P00190000 | 2024-05-31 3:05PM EDT | 2025-03-21 | 24.35 | 18.30 | 21.70 | 0.00 | - | 20 | 288 | 28.31% |
| BA250620P00190000 | 2024-06-03 1:41PM EDT | 2025-06-20 | 24.52 | 18.00 | 27.00 | -3.12 | -11.29% | 16 | 521 | 31.76% |
| BA250919P00190000 | 2024-05-13 1:10PM EDT | 2025-09-19 | 27.35 | 20.05 | 30.00 | 0.00 | - | 2 | 1 | 32.14% |
| BA251219P00190000 | 2024-05-23 11:56AM EDT | 2025-12-19 | 30.50 | 22.00 | 32.00 | 0.00 | - | 1 | 115 | 31.64% |
| BA260116P00190000 | 2024-05-31 1:16PM EDT | 2026-01-16 | 32.05 | 22.05 | 29.95 | 0.00 | - | 2 | 297 | 28.69% |
| BA260618P00190000 | 2024-05-07 10:13AM EDT | 2026-06-18 | 33.03 | 24.00 | 34.00 | 0.00 | - | 1 | 37 | 29.46% |
| BA261218P00190000 | 2024-06-03 3:16PM EDT | 2026-12-18 | 32.25 | 27.00 | 37.00 | -2.80 | -7.99% | 12 | 520 | 28.99% |
